Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Taiwan Fund (NY: TWN )

43.70 -0.85 (-1.91%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2004 5.735 5.740 5.709 5.735 7,064 +0.01(+0.18%)
Oct 28, 2004 5.709 5.740 5.693 5.724 12,792 -0.02(-0.27%)
Oct 27, 2004 5.709 5.761 5.641 5.740 57,663 +0.09(+1.67%)
Oct 26, 2004 5.667 5.667 5.599 5.646 56,517 -0.03(-0.55%)
Oct 25, 2004 5.667 5.698 5.635 5.677 35,323 -0.03(-0.46%)
Oct 22, 2004 5.761 5.761 5.656 5.703 20,239 -0.07(-1.18%)
Oct 21, 2004 5.766 5.803 5.719 5.772 109,025 -0.01(-0.09%)
Oct 20, 2004 5.777 5.787 5.766 5.777 32,841 -0.02(-0.36%)
Oct 19, 2004 5.798 5.813 5.782 5.798 34,368 +0.03(+0.45%)
Oct 18, 2004 5.761 5.782 5.756 5.772 74,083 -0.03(-0.54%)
Oct 15, 2004 5.772 5.808 5.761 5.803 54,799 +0.02(+0.36%)
Oct 14, 2004 5.850 5.850 5.761 5.782 67,209 -0.12(-1.95%)
Oct 13, 2004 5.955 5.955 5.897 5.897 60,909 -0.04(-0.71%)
Oct 12, 2004 5.918 5.939 5.882 5.939 82,866 -0.12(-1.99%)
Oct 11, 2004 6.023 6.060 5.997 6.060 5,537 +0.03(+0.43%)
Oct 08, 2004 6.023 6.054 5.991 6.033 29,786 -0.07(-1.12%)
Oct 07, 2004 6.128 6.128 6.075 6.101 13,365 +0.03(+0.43%)
Oct 06, 2004 6.086 6.096 6.033 6.075 52,698 -0.05(-0.85%)
Oct 05, 2004 6.033 6.128 5.991 6.128 104,824 +0.04(+0.69%)
Oct 04, 2004 6.039 6.101 6.039 6.086 42,006 +0.12(+2.02%)
Oct 01, 2004 5.887 6.012 5.887 5.965 70,264 +0.11(+1.88%)
Sep 30, 2004 5.834 5.887 5.834 5.855 41,624 +0.03(+0.54%)
Sep 29, 2004 5.798 5.840 5.798 5.824 33,604 +0.01(+0.18%)
Sep 28, 2004 5.772 5.813 5.772 5.813 11,265 +0.01(+0.18%)
Sep 27, 2004 5.855 5.855 5.803 5.803 33,414 -0.09(-1.51%)
Sep 24, 2004 5.944 5.944 5.892 5.892 1,336 -0.05(-0.88%)
Sep 23, 2004 5.902 5.950 5.892 5.944 42,579 +0.04(+0.71%)
Sep 22, 2004 5.929 5.934 5.892 5.902 87,258 -0.06(-0.97%)
Sep 21, 2004 5.934 5.960 5.923 5.960 94,704 +0.06(+0.98%)
Sep 20, 2004 5.918 5.929 5.897 5.902 125,827 -0.02(-0.27%)
Sep 17, 2004 5.944 5.950 5.918 5.918 50,407 -0.05(-0.88%)
Sep 16, 2004 5.971 6.023 5.944 5.971 50,598 -0.01(-0.18%)
Sep 15, 2004 6.002 6.007 5.981 5.981 17,948 -0.05(-0.87%)
Sep 14, 2004 6.065 6.070 6.023 6.033 64,536 -0.05(-0.78%)
Sep 13, 2004 5.981 6.081 5.981 6.081 36,850 +0.10(+1.66%)
Sep 10, 2004 5.918 5.991 5.918 5.981 46,015 +0.03(+0.44%)
Sep 09, 2004 5.939 5.960 5.892 5.955 59,190 +0.05(+0.89%)
Sep 08, 2004 5.913 5.955 5.902 5.902 71,983 -0.03(-0.44%)
Sep 07, 2004 5.887 5.944 5.871 5.929 40,478 +0.08(+1.43%)
Sep 03, 2004 5.861 5.876 5.813 5.845 25,394 -0.07(-1.15%)
Sep 02, 2004 5.876 5.913 5.813 5.913 17,566 +0.02(+0.27%)
Sep 01, 2004 5.808 5.908 5.808 5.897 28,449 +0.14(+2.46%)
Aug 31, 2004 5.761 5.761 5.735 5.756 9,928 -0.02(-0.36%)
Aug 30, 2004 5.840 5.840 5.761 5.777 50,407 -0.10(-1.78%)
Aug 27, 2004 5.892 5.908 5.866 5.882 18,902 +0.03(+0.45%)
Aug 26, 2004 5.876 5.913 5.855 5.855 42,197 -0.01(-0.09%)
Aug 25, 2004 5.813 5.861 5.787 5.861 235,616 +0.06(+0.99%)
Aug 24, 2004 5.866 5.866 5.740 5.803 269,603 +0.16(+2.78%)
Aug 23, 2004 5.635 5.677 5.604 5.646 62,054 -0.01(-0.19%)
Aug 20, 2004 5.573 5.656 5.573 5.656 25,203 +0.13(+2.37%)
Aug 19, 2004 5.573 5.599 5.483 5.525 82,866 +0.10(+1.93%)
Aug 18, 2004 5.373 5.473 5.368 5.421 79,239 +0.10(+1.87%)
Aug 17, 2004 5.316 5.326 5.185 5.321 100,433 +0.03(+0.59%)
Aug 16, 2004 5.243 5.295 5.216 5.290 43,915 -0.01(-0.10%)
Aug 13, 2004 5.237 5.300 5.237 5.295 7,064 +0.06(+1.10%)
Aug 12, 2004 5.279 5.305 5.237 5.237 12,219 -0.01(-0.10%)
Aug 11, 2004 5.326 5.326 5.237 5.243 30,740 -0.14(-2.53%)
Aug 10, 2004 5.316 5.379 5.316 5.379 7,828 +0.08(+1.58%)
Aug 09, 2004 5.274 5.295 5.237 5.295 360,298 +0.06(+1.10%)
Aug 06, 2004 5.316 5.316 5.216 5.237 40,860 -0.12(-2.15%)
Aug 05, 2004 5.358 5.431 5.353 5.353 46,588 +0.06(+1.19%)
Aug 04, 2004 5.284 5.290 5.248 5.290 23,485 +0.00(+0.00%)
Aug 03, 2004 5.300 5.347 5.290 5.290 34,559 -0.04(-0.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.